Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.0612244898 | 11.76 | 12.04 | 11.1134 | 1020699 | 11.64906227 | CS |
| 4 | -2.8 | -19.7183098592 | 14.2 | 14.36 | 11.1134 | 1087358 | 12.30259309 | CS |
| 12 | -6.01 | -34.5203905801 | 17.41 | 18.79 | 11.1134 | 645552 | 14.37341472 | CS |
| 26 | -11.39 | -49.9780605529 | 22.79 | 23.19 | 11.1134 | 636842 | 17.77391336 | CS |
| 52 | -1.89 | -14.2212189616 | 13.29 | 23.4399 | 11.1134 | 658437 | 17.23346258 | CS |
| 156 | 7.47 | 190.076335878 | 3.93 | 23.4399 | 3.09 | 651019 | 13.72829762 | CS |
| 260 | 3.25 | 39.8773006135 | 8.15 | 23.4399 | 2.61 | 531244 | 11.26991762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 11.4 | -0.1 | -0.87 | 11.41 | 11.72 | 11.1134 | 1006651 |
| 1732664400 | 11.5 | -0.34 | -2.87 | 11.745 | 12.025 | 11.4401 | 1022598 |
| 1732578000 | 11.84 | -0.01 | -0.08 | 11.77 | 11.87 | 11.59 | 948572 |
| 1732318800 | 11.85 | -0.04 | -0.34 | 11.76 | 12.04 | 11.72 | 1104976 |
| 1732232400 | 11.89 | -0.43 | -3.49 | 12.02 | 12.02 | 11.62 | 1261437 |
| 1732146000 | 12.32 | -0.04 | -0.32 | 12.555 | 12.64 | 12.125 | 1027953 |
| 1732059600 | 12.36 | 0.42 | 3.52 | 11.9 | 12.46 | 11.87 | 922341 |
| 1731973200 | 11.94 | 0.17 | 1.44 | 11.8198 | 12.05 | 11.75 | 855895 |
| 1731714000 | 11.77 | -0.18 | -1.51 | 12.08 | 12.1435 | 11.59 | 938982 |
| 1731627600 | 11.95 | 0.01 | 0.08 | 12.15 | 12.23 | 11.92 | 994111 |
| 1731541200 | 11.94 | -0.04 | -0.33 | 11.995 | 12.22 | 11.91 | 848524 |
| 1731454800 | 11.98 | -0.27 | -2.20 | 12.15 | 12.15 | 11.85 | 1096796 |
| 1731368400 | 12.25 | 0.1 | 0.82 | 12.1 | 12.35 | 11.9183 | 1743208 |
| 1731109200 | 12.15 | -0.71 | -5.52 | 12.73 | 12.77 | 12.065 | 2105395 |
| 1731022800 | 12.86 | -0.35 | -2.65 | 13.305 | 13.7 | 12.84 | 1309391 |
| 1730936400 | 13.21 | -0.53 | -3.86 | 13.175 | 13.71 | 13.1 | 1302199 |
| 1730850000 | 13.74 | -0.17 | -1.22 | 13.98 | 13.98 | 13.62 | 698110 |
| 1730763600 | 13.91 | -0.13 | -0.93 | 13.94 | 13.98 | 13.67 | 925484 |
| 1730500800 | 14.04 | -0.07 | -0.50 | 14.2 | 14.36 | 13.97 | 547170 |
| 1730414400 | 14.11 | -0.01 | -0.07 | 14.2 | 14.4 | 13.96 | 439742 |
| 1730328000 | 14.12 | -0.04 | -0.28 | 14.04 | 14.17 | 13.85 | 594900 |
| 1730241600 | 14.16 | -0.26 | -1.80 | 14.35 | 14.41 | 14.0201 | 528729 |
| 1730155200 | 14.42 | -0.38 | -2.57 | 14.6 | 14.61 | 14.3246 | 661172 |
| 1729896000 | 14.8 | -0.08 | -0.54 | 14.89 | 15.13 | 14.78 | 388532 |
| 1729809600 | 14.88 | -0.22 | -1.46 | 15.15 | 15.245 | 14.82 | 525472 |
| 1729723200 | 15.1 | -1.12 | -6.91 | 15.84 | 15.84 | 14.925 | 1018311 |
| 1729636800 | 16.219999 | -0.33 | -1.99 | 16.52 | 16.59 | 16.155 | 362408 |
| 1729550400 | 16.55 | -0.21 | -1.25 | 16.75 | 16.83 | 16.4741 | 428058 |
| 1729291200 | 16.76 | 0.06 | 0.36 | 16.81 | 16.86 | 16.524999 | 304152 |
| 1729204800 | 16.7 | 0.02 | 0.12 | 16.8 | 16.85 | 16.460899 | 300433 |
| 1729118400 | 16.68 | 0.01 | 0.06 | 16.719999 | 16.88 | 16.62 | 399447 |
| 1729032000 | 16.67 | -0.62 | -3.59 | 17.01 | 17.12 | 16.629999 | 472066 |
| 1728945600 | 17.29 | -0.38 | -2.15 | 17.61 | 17.61 | 17.29 | 385797 |
| 1728686400 | 17.67 | 0.12 | 0.68 | 17.5 | 17.71 | 17.418 | 254552 |
| 1728600000 | 17.55 | -0.04 | -0.23 | 17.55 | 17.715 | 17.4789 | 206130 |
| 1728513600 | 17.59 | -0.46 | -2.55 | 18.05 | 18.05 | 17.58 | 279498 |
| 1728427200 | 18.05 | -0.36 | -1.96 | 18.09 | 18.14 | 17.78 | 255618 |
| 1728340800 | 18.41 | 0.09 | 0.49 | 18.39 | 18.72 | 18.32 | 248309 |
| 1728081600 | 18.32 | -0.27 | -1.45 | 18.7 | 18.79 | 18.24 | 365808 |
| 1727995200 | 18.59 | 0.26 | 1.42 | 18.27 | 18.6 | 18.27 | 397033 |
| 1727908800 | 18.33 | 0.24 | 1.33 | 18.46 | 18.47 | 18.08 | 315246 |
| 1727822400 | 18.09 | -0.01 | -0.06 | 17.95 | 18.34 | 17.72 | 468972 |
| 1727735520 | 18.1 | 0.14 | 0.78 | 17.92 | 18.1 | 17.52 | 715187 |
| 1727476800 | 17.96 | -0.1 | -0.55 | 17.76 | 18.09 | 17.7501 | 722381 |
| 1727390400 | 18.06 | 0.55 | 3.14 | 17.67 | 18.1 | 17.64 | 363419 |
| 1727304000 | 17.51 | -0.45 | -2.51 | 17.78 | 17.94 | 17.45 | 396189 |
| 1727217600 | 17.96 | 0.63 | 3.64 | 17.6 | 18.02 | 17.415 | 742782 |
| 1727131200 | 17.33 | -0.16 | -0.91 | 17.51 | 17.75 | 17.31 | 336388 |
| 1726872000 | 17.49 | -0.47 | -2.62 | 17.71 | 17.76 | 17.37 | 724653 |
| 1726785600 | 17.96 | 0.36 | 2.05 | 17.75 | 17.98 | 17.64 | 552220 |
| 1726699200 | 17.6 | -0.09 | -0.51 | 17.78 | 17.91 | 17.56 | 336760 |
| 1726612800 | 17.69 | 0.02 | 0.11 | 17.85 | 17.85 | 17.5 | 366839 |
| 1726526400 | 17.67 | 0.23 | 1.32 | 17.62 | 17.78 | 17.54 | 282974 |
| 1726267200 | 17.44 | 0.05 | 0.29 | 17.5 | 17.759 | 17.34 | 283336 |
| 1726180800 | 17.39 | 0.41 | 2.41 | 17.181 | 17.68 | 17.14 | 414727 |
| 1726094400 | 16.98 | 0.15 | 0.89 | 16.82 | 17.06 | 16.82 | 333545 |
| 1726008000 | 16.83 | -0.32 | -1.87 | 17.19 | 17.2 | 16.614999 | 363154 |
| 1725921600 | 17.15 | -0.07 | -0.41 | 17.25 | 17.385 | 16.97 | 505717 |
| 1725662400 | 17.22 | -0.19 | -1.09 | 17.41 | 17.51 | 17.11 | 387120 |
| 1725576000 | 17.41 | -0.22 | -1.25 | 17.6611 | 17.68 | 17.37 | 416959 |
| 1725489600 | 17.63 | 0.02 | 0.11 | 17.61 | 17.8 | 17.5 | 508502 |
| 1725403200 | 17.61 | -1.27 | -6.73 | 18.25 | 18.32 | 17.55 | 801404 |
| 1725057600 | 18.88 | -0.06 | -0.32 | 18.66 | 18.96 | 18.57 | 427456 |
| 1724971200 | 18.94 | 0.03 | 0.16 | 19.01 | 19.01 | 18.72 | 391534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
